Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2950

-0.0150

(-4.84%)

At close: 02:12PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	43,327
Apr 30, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	170,752
Apr 29, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	15,405
Apr 26, 2024	0.3200	0.3350	0.3150	0.3300	0.3300	63,856
Apr 25, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	4,122
Apr 24, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	71,626
Apr 23, 2024	0.3150	0.3350	0.3150	0.3350	0.3350	36,414
Apr 22, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	60,632
Apr 19, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	33,012
Apr 18, 2024	0.2900	0.3200	0.2900	0.3100	0.3100	291,747
Apr 17, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	118,965
Apr 16, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	54,756
Apr 15, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	48,205
Apr 12, 2024	0.3100	0.3450	0.3100	0.3100	0.3100	180,379
Apr 11, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	3,742
Apr 10, 2024	0.3175	0.3500	0.3100	0.3100	0.3100	198,191
Apr 09, 2024	0.3000	0.4400	0.3000	0.3200	0.3200	322,205
Apr 08, 2024	0.2800	0.3350	0.2800	0.2800	0.2800	161,199
Apr 05, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	8,559
Apr 04, 2024	0.2850	0.2900	0.2750	0.2850	0.2850	274,567
Apr 03, 2024	0.2850	0.3050	0.2850	0.3000	0.3000	146,051
Apr 02, 2024	0.2750	0.3000	0.2500	0.2850	0.2850	153,908
Apr 01, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	38,548
Mar 28, 2024	0.2800	0.2850	0.2700	0.2700	0.2700	61,244
Mar 27, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	120,740
Mar 26, 2024	0.2850	0.2950	0.2800	0.2800	0.2800	77,887
Mar 25, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	32,313
Mar 22, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	44,095
Mar 21, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	9,752
Mar 20, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	26,492
Mar 19, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	22,241
Mar 18, 2024	0.3050	0.3050	0.2900	0.3000	0.3000	46,626
Mar 15, 2024	0.3150	0.3150	0.2950	0.3050	0.3050	149,444
Mar 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,067
Mar 13, 2024	0.3050	0.3350	0.3050	0.3350	0.3350	39,594
Mar 12, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	50,341
Mar 11, 2024	0.3300	0.3300	0.3050	0.3050	0.3050	14,435
Mar 08, 2024	0.3150	0.3300	0.3000	0.3100	0.3100	15,477
Mar 07, 2024	0.3100	0.3300	0.3000	0.3150	0.3150	28,186
Mar 06, 2024	0.3250	0.3250	0.2950	0.3000	0.3000	83,842
Mar 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	32,200
Mar 04, 2024	0.3400	0.3400	0.3000	0.3050	0.3050	24,644
Mar 01, 2024	0.3100	0.3200	0.2900	0.3200	0.3200	96,773
Feb 29, 2024	0.3550	0.3550	0.2950	0.3050	0.3050	30,994
Feb 28, 2024	0.3050	0.3050	0.2800	0.2800	0.2800	43,310
Feb 27, 2024	0.3600	0.3600	0.3000	0.3000	0.3000	207,315
Feb 26, 2024	0.3800	0.3800	0.3400	0.3450	0.3450	35,880
Feb 23, 2024	0.4050	0.4050	0.3400	0.3500	0.3500	115,483
Feb 22, 2024	0.4300	0.4450	0.4000	0.4000	0.4000	88,784
Feb 21, 2024	0.4700	0.4700	0.3700	0.4000	0.4000	165,771
Feb 20, 2024	0.4950	0.5000	0.4600	0.4700	0.4700	64,045
Feb 16, 2024	0.4700	0.5300	0.4700	0.4950	0.4950	26,649
Feb 15, 2024	0.4800	0.5100	0.4300	0.4600	0.4600	100,022
Feb 14, 2024	0.6000	0.6500	0.4400	0.4500	0.4500	356,584
Feb 13, 2024	0.4300	0.6000	0.4300	0.5600	0.5600	333,544
Feb 12, 2024	0.3250	0.4250	0.3250	0.4250	0.4250	180,658
Feb 09, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	34,998
Feb 08, 2024	0.2650	0.2750	0.2600	0.2650	0.2650	57,768
Feb 07, 2024	0.1850	0.2850	0.1850	0.2550	0.2550	381,061
Feb 06, 2024	0.1750	0.1900	0.1750	0.1850	0.1850	139,579
Feb 05, 2024	0.1500	0.1650	0.1350	0.1650	0.1650	90,024
Feb 02, 2024	0.1800	0.1800	0.1550	0.1550	0.1550	156,040
Feb 01, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	114,494
Jan 31, 2024	0.2300	0.2400	0.2150	0.2150	0.2150	51,636
Jan 30, 2024	0.2200	0.2800	0.2200	0.2300	0.2300	44,787
Jan 29, 2024	0.2850	0.2850	0.2000	0.2200	0.2200	66,843
Jan 29, 2024	1:15 Stock Split
Jan 26, 2024	0.3000	0.3000	0.2250	0.3000	0.3000	78,164
Jan 25, 2024	0.3000	0.3000	0.2250	0.3000	0.3000	29,778
Jan 24, 2024	0.3000	0.3000	0.2250	0.3000	0.3000	170,094
Jan 23, 2024	0.3000	0.3750	0.3000	0.3000	0.3000	41,841
Jan 22, 2024	0.3750	0.3750	0.3000	0.3750	0.3750	34,764
Jan 19, 2024	0.4500	0.4500	0.3000	0.3750	0.3750	757,296
Jan 18, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	25,794
Jan 17, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	43,964
Jan 16, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	286,412
Jan 15, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	9,250
Jan 12, 2024	0.3750	0.4500	0.3750	0.3750	0.3750	41,445
Jan 11, 2024	0.3750	0.4500	0.3750	0.3750	0.3750	207,364
Jan 10, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	18,628
Jan 09, 2024	0.4500	0.4500	0.3750	0.4500	0.4500	23,206
Jan 08, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	28,177
Jan 05, 2024	0.3750	0.4500	0.3750	0.4500	0.4500	34,861
Jan 04, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	8,477
Jan 03, 2024	0.4500	0.4500	0.3750	0.3750	0.3750	56,013
Jan 02, 2024	0.3750	0.4500	0.3750	0.4125	0.4125	66,337
Dec 29, 2023	0.4500	0.4500	0.3750	0.3750	0.3750	33,477
Dec 28, 2023	0.4500	0.4500	0.3750	0.3750	0.3750	12,574
Dec 27, 2023	0.3750	0.4500	0.3750	0.3750	0.3750	69,894
Dec 22, 2023	0.3750	0.4500	0.3750	0.3750	0.3750	68,413
Dec 21, 2023	1.4250	1.4250	0.3750	0.3750	0.3750	1,023,879
Dec 20, 2023	0.4500	0.5250	0.4500	0.4500	0.4500	24,533
Dec 19, 2023	0.5250	0.5250	0.4500	0.4500	0.4500	18,362
Dec 18, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	21,331
Dec 15, 2023	0.5250	0.5250	0.4500	0.4500	0.4500	21,446
Dec 14, 2023	0.5250	0.5250	0.4500	0.4500	0.4500	28,124
Dec 13, 2023	0.5250	0.5250	0.4500	0.4500	0.4500	49,789
Dec 12, 2023	0.4500	0.5250	0.3750	0.5250	0.5250	45,909
Dec 11, 2023	0.4500	0.5250	0.3750	0.3750	0.3750	49,329
Dec 08, 2023	0.4500	0.5250	0.4500	0.4500	0.4500	18,004
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0004(+0.06%)

CRUDE OIL79.66+0.66(+0.84%)

Bitcoin CAD79,300.38+1,169.06(+1.50%)

Cielo Waste Solutions Corp. (CMC.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0004(+0.06%)

CRUDE OIL
79.66
+0.66(+0.84%)

Bitcoin CAD
79,300.38
+1,169.06(+1.50%)